21,440€
-1,92%
Echtzeit-Aktienkurs MIPS AB O.N.
Bid:
Ask:
Aktienkurse zur MIPS AB O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 21,27 | 21,39 | 21,17 | 21,27 | -2,70% | 3,00 |
| 01.04.2026 | 21,52 | 21,86 | 21,46 | 21,86 | 5,60% | 361,00 |
| 31.03.2026 | 20,76 | 20,76 | 20,70 | 20,70 | 1,17% | 176,00 |
| 30.03.2026 | 19,29 | 20,46 | 19,29 | 20,46 | 5,19% | 92,00 |
| 27.03.2026 | 19,58 | 19,58 | 19,45 | 19,45 | -2,85% | 74,00 |
| 26.03.2026 | 19,63 | 20,02 | 19,63 | 20,02 | 1,16% | 64,00 |
| 25.03.2026 | 20,20 | 20,20 | 19,43 | 19,79 | -0,50% | 2.438,00 |
| 24.03.2026 | 20,30 | 20,30 | 19,89 | 19,89 | -3,26% | 105,00 |
| 23.03.2026 | 19,47 | 20,56 | 18,99 | 20,56 | 4,37% | 628,00 |
| 20.03.2026 | 20,00 | 20,08 | 19,70 | 19,70 | -3,90% | 517,00 |
| 19.03.2026 | 20,74 | 20,76 | 20,50 | 20,50 | -3,39% | 282,00 |
| 18.03.2026 | 21,80 | 21,80 | 21,22 | 21,22 | -2,12% | 655,00 |
| 17.03.2026 | 21,92 | 21,96 | 21,20 | 21,68 | -1,99% | 485,00 |
| 16.03.2026 | 22,00 | 22,12 | 22,00 | 22,12 | -0,72% | 101,00 |
| 13.03.2026 | 21,46 | 22,32 | 21,46 | 22,28 | 1,74% | 657,00 |
| 12.03.2026 | 22,80 | 22,80 | 21,88 | 21,90 | -4,03% | 162,00 |
| 11.03.2026 | 22,60 | 22,98 | 22,48 | 22,82 | 0,35% | 2.023,00 |
| 10.03.2026 | 22,76 | 23,06 | 22,72 | 22,74 | 2,43% | 1.296,00 |
| 09.03.2026 | 22,54 | 22,54 | 22,20 | 22,20 | -4,88% | 136,00 |
| 06.03.2026 | 23,02 | 23,46 | 23,02 | 23,34 | 2,64% | 95,00 |
| 05.03.2026 | 21,94 | 22,78 | 21,92 | 22,74 | 2,71% | 106,00 |
| 04.03.2026 | 22,14 | 22,14 | 22,14 | 22,14 | 0,27% | 65,00 |
| 03.03.2026 | 22,14 | 22,14 | 21,60 | 22,08 | -2,56% | 253,00 |
| 02.03.2026 | 22,72 | 23,00 | 22,52 | 22,66 | -3,66% | 537,00 |
| 27.02.2026 | 23,52 | 23,52 | 23,52 | 23,52 | 1,73% | 88,00 |
| 26.02.2026 | 22,96 | 23,12 | 22,96 | 23,12 | 1,58% | 668,00 |
| 25.02.2026 | 22,90 | 22,90 | 22,76 | 22,76 | -1,73% | 238,00 |
| 24.02.2026 | 23,16 | 23,16 | 23,16 | 23,16 | 0,87% | 220,00 |
| 23.02.2026 | 23,54 | 23,84 | 22,96 | 22,96 | -4,01% | 507,00 |
| 20.02.2026 | 22,48 | 23,92 | 22,48 | 23,92 | 6,60% | 10,00 |
| 19.02.2026 | 22,88 | 22,98 | 22,42 | 22,44 | -2,43% | 487,00 |
| 18.02.2026 | 23,50 | 23,50 | 22,82 | 23,00 | -3,44% | 422,00 |
| 17.02.2026 | 23,08 | 23,82 | 23,08 | 23,82 | 1,79% | 39,00 |
| 16.02.2026 | 24,32 | 24,32 | 23,20 | 23,40 | -3,70% | 2.922,00 |
| 13.02.2026 | 24,16 | 24,48 | 24,12 | 24,30 | 0,75% | 644,00 |
| 12.02.2026 | 26,10 | 26,10 | 23,76 | 24,12 | -9,73% | 1.307,00 |
| 11.02.2026 | 28,18 | 28,18 | 25,00 | 26,72 | -5,05% | 2.170,00 |
| 10.02.2026 | 27,74 | 28,20 | 27,58 | 28,14 | 5,16% | 946,00 |
| 09.02.2026 | 26,26 | 26,76 | 26,08 | 26,76 | 2,84% | 769,00 |
| 06.02.2026 | 26,04 | 26,06 | 25,60 | 26,02 | -0,23% | 881,00 |
| 05.02.2026 | 26,60 | 26,82 | 26,08 | 26,08 | -1,66% | 61,00 |
| 04.02.2026 | 27,34 | 27,34 | 26,48 | 26,52 | -1,56% | 622,00 |
| 03.02.2026 | 26,76 | 27,00 | 26,76 | 26,94 | 2,43% | 673,00 |
| 02.02.2026 | 26,10 | 26,46 | 25,86 | 26,30 | 0,08% | 3.184,00 |
| 30.01.2026 | 26,74 | 26,74 | 26,28 | 26,28 | -1,35% | 155,00 |
| 29.01.2026 | 27,78 | 27,92 | 26,42 | 26,64 | -3,69% | 1.221,00 |
| 28.01.2026 | 28,40 | 28,40 | 27,66 | 27,66 | -3,15% | 333,00 |
| 27.01.2026 | 28,70 | 28,70 | 28,42 | 28,56 | 0,14% | 351,00 |
| 26.01.2026 | 28,62 | 28,80 | 28,52 | 28,52 | -2,33% | 102,00 |
| 23.01.2026 | 28,94 | 29,30 | 28,88 | 29,20 | -0,68% | 987,00 |
| 22.01.2026 | 28,90 | 29,40 | 28,90 | 29,40 | 3,23% | 1.336,00 |
| 21.01.2026 | 28,70 | 28,70 | 28,10 | 28,48 | -1,52% | 646,00 |
| 20.01.2026 | 29,00 | 29,02 | 28,68 | 28,92 | -0,55% | 1.466,00 |
| 19.01.2026 | 30,46 | 30,46 | 29,08 | 29,08 | -5,77% | 1.344,00 |
| 16.01.2026 | 30,76 | 31,08 | 30,76 | 30,86 | 0,46% | 701,00 |
| 15.01.2026 | 30,50 | 30,72 | 30,50 | 30,72 | 0,79% | 133,00 |
| 14.01.2026 | 30,24 | 30,58 | 30,00 | 30,48 | 0,59% | 1.003,00 |
| 13.01.2026 | 31,92 | 31,92 | 30,28 | 30,30 | -4,96% | 996,00 |
| 12.01.2026 | 33,32 | 33,32 | 31,20 | 31,88 | -4,44% | 842,00 |
| 09.01.2026 | 32,38 | 33,38 | 32,38 | 33,36 | 3,15% | 446,00 |
| 08.01.2026 | 32,58 | 32,58 | 31,36 | 32,34 | 0,31% | 557,00 |
| 07.01.2026 | 31,90 | 33,06 | 31,90 | 32,24 | 2,94% | 244,00 |
| 06.01.2026 | 31,12 | 31,32 | 31,12 | 31,32 | 0,45% | 48,00 |
| 05.01.2026 | 31,66 | 31,66 | 31,00 | 31,18 | -1,39% | 237,00 |
| 02.01.2026 | 33,00 | 33,02 | 31,62 | 31,62 | -3,89% | 58,00 |
| 30.12.2025 | 33,30 | 33,30 | 32,90 | 32,90 | -1,61% | 268,00 |
| 29.12.2025 | 32,60 | 33,44 | 32,58 | 33,44 | 2,20% | 322,00 |
| 23.12.2025 | 33,18 | 33,38 | 32,72 | 32,72 | -0,18% | 390,00 |
| 22.12.2025 | 33,08 | 33,34 | 32,76 | 32,78 | -1,09% | 614,00 |
| 19.12.2025 | 32,66 | 33,14 | 32,66 | 33,14 | 1,72% | 431,00 |
| 18.12.2025 | 31,68 | 32,66 | 31,68 | 32,58 | 2,52% | 457,00 |
| 17.12.2025 | 33,46 | 33,46 | 31,70 | 31,78 | -4,56% | 50,00 |
| 16.12.2025 | 32,02 | 33,34 | 32,02 | 33,30 | 3,74% | 836,00 |
| 15.12.2025 | 31,04 | 32,62 | 31,04 | 32,10 | 3,62% | 529,00 |
| 12.12.2025 | 28,76 | 32,54 | 28,76 | 30,98 | 8,25% | 2.489,00 |
| 11.12.2025 | 28,74 | 28,74 | 28,62 | 28,62 | -0,14% | 116,00 |
| 10.12.2025 | 28,92 | 28,92 | 28,66 | 28,66 | 0,70% | 210,00 |
| 09.12.2025 | 28,12 | 28,46 | 28,12 | 28,46 | 1,72% | 22,00 |
| 08.12.2025 | 28,14 | 28,14 | 27,98 | 27,98 | -1,06% | 2,00 |
| 05.12.2025 | 27,92 | 28,28 | 27,92 | 28,28 | 1,22% | 226,00 |
| 04.12.2025 | 27,94 | 27,94 | 27,94 | 27,94 | 3,48% | 137,00 |
| 03.12.2025 | 27,62 | 27,62 | 27,00 | 27,00 | -2,24% | 65,00 |
| 02.12.2025 | 28,02 | 28,08 | 27,62 | 27,62 | -1,07% | 25,00 |
| 01.12.2025 | 27,96 | 28,10 | 27,92 | 27,92 | -1,20% | 92,00 |
| 28.11.2025 | 28,26 | 28,26 | 28,26 | 28,26 | -0,28% | 40,00 |
| 27.11.2025 | 27,86 | 28,34 | 27,84 | 28,34 | 1,58% | 76,00 |
| 26.11.2025 | 28,04 | 28,04 | 27,78 | 27,90 | -0,36% | 202,00 |
| 25.11.2025 | 27,28 | 28,00 | 27,28 | 28,00 | 2,79% | 771,00 |
| 24.11.2025 | 26,90 | 27,24 | 26,54 | 27,24 | 1,72% | 269,00 |
| 21.11.2025 | 26,76 | 26,78 | 26,44 | 26,78 | -2,33% | 41,00 |
| 20.11.2025 | 27,30 | 27,42 | 27,08 | 27,42 | 2,31% | 44,00 |
| 19.11.2025 | 26,88 | 26,88 | 26,80 | 26,80 | -0,81% | 17,00 |
| 18.11.2025 | 27,16 | 27,26 | 26,54 | 27,02 | -1,67% | 1.130,00 |
| 17.11.2025 | 28,16 | 28,16 | 27,36 | 27,48 | -2,35% | 676,00 |
| 14.11.2025 | 28,28 | 28,28 | 28,14 | 28,14 | -2,09% | 43,00 |
| 13.11.2025 | 28,78 | 28,78 | 28,74 | 28,74 | -3,04% | 77,00 |
| 12.11.2025 | 29,96 | 30,04 | 29,64 | 29,64 | -1,00% | 22,00 |
| 11.11.2025 | 30,08 | 30,34 | 29,94 | 29,94 | 1,15% | 221,00 |
| 10.11.2025 | 29,58 | 29,60 | 29,58 | 29,60 | 1,65% | 158,00 |
| 07.11.2025 | 29,08 | 29,12 | 28,90 | 29,12 | 0,62% | 122,00 |